Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Magnificent Seven ETF (NQ: MAGS )

47.34 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 4.202 4.281 4.182 4.202 9,942 -0.05(-1.17%)
Sep 29, 2016 4.222 4.252 4.092 4.252 15,069 +0.03(+0.71%)
Sep 28, 2016 4.182 4.252 4.182 4.222 8,717 +0.00(+0.00%)
Sep 27, 2016 4.381 4.381 4.082 4.222 39,525 -0.15(-3.42%)
Sep 26, 2016 4.331 4.530 4.331 4.371 17,812 -0.03(-0.68%)
Sep 23, 2016 4.371 4.463 4.232 4.401 32,425 -0.01(-0.23%)
Sep 22, 2016 4.510 4.520 4.361 4.411 12,787 -0.12(-2.64%)
Sep 21, 2016 4.500 4.610 4.471 4.530 23,651 -0.11(-2.36%)
Sep 20, 2016 4.580 4.640 4.580 4.640 1,091 -0.02(-0.43%)
Sep 19, 2016 4.723 4.723 4.660 4.660 6,831 -0.04(-0.85%)
Sep 16, 2016 4.809 4.809 4.615 4.700 3,416 -0.04(-0.84%)
Sep 15, 2016 4.739 4.749 4.729 4.739 8,134 -0.02(-0.42%)
Sep 14, 2016 4.839 4.839 4.759 4.759 9,306 -0.14(-2.85%)
Sep 13, 2016 4.869 4.899 4.809 4.899 21,354 +0.04(+0.82%)
Sep 12, 2016 4.789 4.859 4.739 4.859 37,000 +0.05(+1.04%)
Sep 09, 2016 4.779 4.879 4.650 4.809 74,330 +0.20(+4.32%)
Sep 08, 2016 4.620 4.660 4.172 4.610 126,869 -0.16(-3.34%)
Sep 07, 2016 4.718 4.849 4.710 4.769 8,850 -0.03(-0.62%)
Sep 06, 2016 4.869 4.869 4.729 4.799 115,969 -0.04(-0.82%)
Sep 02, 2016 4.779 4.839 4.839 4.839 28,925 +0.01(+0.21%)
Sep 01, 2016 4.889 4.929 4.809 4.829 35,959 -0.01(-0.21%)
Aug 31, 2016 5.277 5.297 4.670 4.839 152,315 -0.62(-11.31%)
Aug 30, 2016 5.456 5.456 5.426 5.456 4,776 +0.00(+0.00%)
Aug 29, 2016 5.456 5.456 5.401 5.456 15,048 +0.06(+1.11%)
Aug 26, 2016 5.347 5.436 5.347 5.397 4,169 +0.02(+0.37%)
Aug 25, 2016 5.397 5.417 5.374 5.377 6,229 -0.05(-0.92%)
Aug 24, 2016 5.426 5.426 5.397 5.426 11,465 +0.00(+0.00%)
Aug 23, 2016 5.367 5.431 5.367 5.426 6,644 +0.11(+1.98%)
Aug 22, 2016 5.387 5.387 5.287 5.321 24,713 +0.00(+0.08%)
Aug 19, 2016 5.317 5.387 5.287 5.317 5,367 +0.02(+0.38%)
Aug 18, 2016 5.337 5.357 5.253 5.297 7,924 -0.04(-0.75%)
Aug 17, 2016 5.297 5.347 5.247 5.337 3,395 +0.09(+1.71%)
Aug 16, 2016 5.307 5.307 5.247 5.247 6,322 -0.09(-1.68%)
Aug 15, 2016 5.307 5.387 5.261 5.337 1,989 +0.01(+0.19%)
Aug 12, 2016 5.317 5.385 5.307 5.327 5,936 +0.07(+1.33%)
Aug 11, 2016 5.287 5.377 5.247 5.257 18,819 -0.05(-0.94%)
Aug 10, 2016 5.327 5.396 5.278 5.307 9,902 -0.03(-0.56%)
Aug 09, 2016 5.407 5.476 5.327 5.337 17,382 -0.04(-0.74%)
Aug 08, 2016 5.476 5.476 5.313 5.377 57,030 -0.07(-1.28%)
Aug 05, 2016 5.377 5.446 5.377 5.446 42,848 +0.11(+2.05%)
Aug 04, 2016 5.317 5.337 5.260 5.337 27,881 +0.04(+0.75%)
Aug 03, 2016 5.337 5.337 5.277 5.297 24,948 +0.01(+0.19%)
Aug 02, 2016 5.217 5.312 5.158 5.287 46,696 +0.08(+1.53%)
Aug 01, 2016 5.297 5.297 5.148 5.207 29,787 -0.06(-1.13%)
Jul 29, 2016 5.287 5.287 5.178 5.267 29,428 +0.01(+0.19%)
Jul 28, 2016 4.949 5.277 4.939 5.257 160,360 +0.33(+6.67%)
Jul 27, 2016 4.879 4.929 4.849 4.929 20,311 +0.03(+0.61%)
Jul 26, 2016 4.869 4.929 4.859 4.899 31,476 -0.03(-0.61%)
Jul 25, 2016 4.929 4.929 4.879 4.929 36,106 +0.00(+0.02%)
Jul 22, 2016 4.880 4.929 4.879 4.928 23,200 +0.01(+0.18%)
Jul 21, 2016 4.928 4.978 4.909 4.919 85,073 -0.01(-0.20%)
Jul 20, 2016 4.929 4.929 4.909 4.929 20,890 +0.00(+0.00%)
Jul 19, 2016 4.929 4.929 4.909 4.929 3,853 +0.03(+0.71%)
Jul 18, 2016 4.799 4.929 4.799 4.894 23,587 +0.03(+0.72%)
Jul 15, 2016 4.859 4.978 4.720 4.859 282,167 -0.06(-1.21%)
Jul 14, 2016 4.929 4.929 4.839 4.919 3,615 +0.01(+0.20%)
Jul 13, 2016 4.890 4.929 4.879 4.909 14,047 -0.02(-0.32%)
Jul 12, 2016 4.919 4.929 4.871 4.925 12,469 +0.05(+0.94%)
Jul 11, 2016 4.978 5.008 4.819 4.879 18,441 -0.10(-2.00%)
Jul 08, 2016 4.860 5.058 4.859 4.978 41,161 +0.12(+2.46%)
Jul 07, 2016 4.919 4.919 4.829 4.859 10,779 -0.07(-1.41%)
Jul 05, 2016 4.899 4.968 4.879 4.929 24,361 -0.01(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.